Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.461,86 +220,23 (+0,36%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-06-14 1:27PM EDT | 3.00 | 16.49 | 15.95 | 17.25 | -1.06 | -6.04% | 1 | 2 | 151.17% |
| MARA241220C00005000 | 2024-06-06 11:39AM EDT | 5.00 | 17.05 | 14.55 | 15.40 | 0.00 | - | 2 | 2 | 152.34% |
| MARA241220C00007000 | 2024-05-30 10:52AM EDT | 7.00 | 13.72 | 12.95 | 13.40 | 0.00 | - | 1 | 1 | 129.88% |
| MARA241220C00008000 | 2024-05-28 11:41AM EDT | 8.00 | 15.00 | 12.10 | 12.40 | 0.00 | - | 1 | 19 | 119.04% |
| MARA241220C00009000 | 2024-06-07 1:29PM EDT | 9.00 | 11.85 | 11.35 | 12.05 | 0.00 | - | 1 | 10 | 125.59% |
| MARA241220C00010000 | 2024-06-12 3:43PM EDT | 10.00 | 11.80 | 10.60 | 11.40 | 0.00 | - | 4 | 258 | 123.24% |
| MARA241220C00011000 | 2024-06-12 2:24PM EDT | 11.00 | 11.19 | 9.95 | 10.10 | 0.00 | - | 1 | 99 | 110.94% |
| MARA241220C00012000 | 2024-06-14 12:37PM EDT | 12.00 | 9.24 | 9.30 | 9.45 | +0.14 | +1.54% | 42 | 37 | 109.52% |
| MARA241220C00013000 | 2024-06-12 12:56PM EDT | 13.00 | 9.76 | 8.70 | 8.85 | 0.00 | - | 1 | 34 | 108.64% |
| MARA241220C00014000 | 2024-06-12 3:40PM EDT | 14.00 | 9.01 | 8.15 | 8.30 | 0.00 | - | 7 | 215 | 108.15% |
| MARA241220C00015000 | 2024-06-14 1:43PM EDT | 15.00 | 7.50 | 7.60 | 8.20 | -0.50 | -6.25% | 3 | 225 | 112.16% |
| MARA241220C00016000 | 2024-06-14 12:52PM EDT | 16.00 | 7.01 | 7.10 | 7.25 | +0.86 | +13.98% | 10 | 167 | 106.15% |
| MARA241220C00017000 | 2024-06-12 3:36PM EDT | 17.00 | 7.50 | 6.70 | 6.85 | 0.00 | - | 1 | 118 | 106.86% |
| MARA241220C00018000 | 2024-06-14 3:42PM EDT | 18.00 | 6.25 | 6.25 | 6.45 | -0.35 | -5.30% | 11 | 445 | 106.42% |
| MARA241220C00019000 | 2024-06-14 9:45AM EDT | 19.00 | 6.40 | 5.90 | 6.05 | +0.10 | +1.59% | 5 | 315 | 106.45% |
| MARA241220C00020000 | 2024-06-14 2:49PM EDT | 20.00 | 5.55 | 5.55 | 5.70 | -0.30 | -5.13% | 144 | 1,220 | 106.45% |
| MARA241220C00021000 | 2024-06-14 2:47PM EDT | 21.00 | 5.15 | 5.20 | 5.35 | -0.45 | -8.04% | 86 | 941 | 106.01% |
| MARA241220C00022000 | 2024-06-14 11:50AM EDT | 22.00 | 5.00 | 4.90 | 5.10 | -0.25 | -4.76% | 45 | 1,313 | 106.54% |
| MARA241220C00023000 | 2024-06-14 12:19PM EDT | 23.00 | 4.70 | 4.65 | 4.80 | -0.73 | -13.44% | 7 | 603 | 106.69% |
| MARA241220C00024000 | 2024-06-14 12:19PM EDT | 24.00 | 4.47 | 4.40 | 4.55 | -0.21 | -4.49% | 111 | 260 | 106.98% |
| MARA241220C00025000 | 2024-06-14 3:03PM EDT | 25.00 | 4.10 | 4.15 | 4.30 | -0.30 | -6.82% | 76 | 1,255 | 106.93% |
| MARA241220C00026000 | 2024-06-14 3:03PM EDT | 26.00 | 3.90 | 3.95 | 4.10 | -0.33 | -7.80% | 39 | 327 | 107.47% |
| MARA241220C00027000 | 2024-06-14 12:34PM EDT | 27.00 | 3.55 | 3.75 | 3.90 | -0.25 | -6.58% | 52 | 110 | 107.76% |
| MARA241220C00028000 | 2024-06-14 12:48PM EDT | 28.00 | 3.40 | 3.55 | 3.70 | -0.20 | -5.56% | 20 | 356 | 107.81% |
| MARA241220C00029000 | 2024-06-14 1:57PM EDT | 29.00 | 3.30 | 3.35 | 3.50 | -0.55 | -14.29% | 23 | 68 | 107.62% |
| MARA241220C00030000 | 2024-06-14 2:51PM EDT | 30.00 | 3.15 | 3.20 | 3.35 | -0.30 | -8.70% | 141 | 1,460 | 108.13% |
| MARA241220C00031000 | 2024-06-14 1:34PM EDT | 31.00 | 3.05 | 3.05 | 3.20 | -0.15 | -4.69% | 6 | 212 | 108.45% |
| MARA241220C00032000 | 2024-06-12 12:12PM EDT | 32.00 | 3.41 | 2.91 | 3.05 | 0.00 | - | 1 | 76 | 108.67% |
| MARA241220C00033000 | 2024-06-11 10:29AM EDT | 33.00 | 2.57 | 2.78 | 2.96 | 0.00 | - | 1 | 77 | 109.38% |
| MARA241220C00034000 | 2024-06-12 2:19PM EDT | 34.00 | 3.25 | 2.65 | 2.84 | 0.00 | - | 32 | 74 | 109.64% |
| MARA241220C00035000 | 2024-06-14 12:14PM EDT | 35.00 | 2.60 | 2.53 | 2.66 | -0.15 | -5.45% | 11 | 304 | 109.28% |
| MARA241220C00036000 | 2024-06-14 1:03PM EDT | 36.00 | 2.44 | 2.42 | 2.94 | -0.06 | -2.40% | 1 | 218 | 113.28% |
| MARA241220C00037000 | 2024-06-14 10:01AM EDT | 37.00 | 2.27 | 2.31 | 2.53 | -0.54 | -19.22% | 2 | 190 | 110.55% |
| MARA241220C00038000 | 2024-06-04 10:59AM EDT | 38.00 | 2.69 | 2.21 | 2.35 | 0.00 | - | 2 | 38 | 109.99% |
| MARA241220C00039000 | 2024-06-11 2:41PM EDT | 39.00 | 2.26 | 2.11 | 2.32 | 0.00 | - | 4 | 23 | 110.79% |
| MARA241220C00040000 | 2024-06-14 2:43PM EDT | 40.00 | 2.03 | 2.02 | 2.19 | -0.07 | -3.33% | 28 | 661 | 110.55% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-06-03 2:42PM EDT | 3.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 3 | 49 | 198.63% |
| MARA241220P00005000 | 2024-05-24 11:58AM EDT | 5.00 | 0.21 | 0.04 | 0.43 | 0.00 | - | 2 | 1 | 125.00% |
| MARA241220P00007000 | 2024-06-04 12:24PM EDT | 7.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 32 | 1,002 | 105.76% |
| MARA241220P00008000 | 2024-06-14 2:48PM EDT | 8.00 | 0.52 | 0.45 | 0.74 | +0.06 | +13.04% | 7 | 163 | 108.89% |
| MARA241220P00009000 | 2024-06-14 11:49AM EDT | 9.00 | 0.67 | 0.65 | 0.76 | 0.00 | - | 4 | 99 | 102.15% |
| MARA241220P00010000 | 2024-06-14 2:48PM EDT | 10.00 | 0.99 | 0.88 | 0.98 | -0.01 | -1.00% | 8 | 747 | 100.29% |
| MARA241220P00011000 | 2024-06-14 3:45PM EDT | 11.00 | 1.23 | 1.20 | 1.25 | +0.05 | +4.24% | 3 | 1,052 | 99.71% |
| MARA241220P00012000 | 2024-06-14 12:33PM EDT | 12.00 | 1.60 | 1.50 | 1.94 | +0.26 | +19.40% | 1 | 162 | 104.00% |
| MARA241220P00013000 | 2024-06-14 2:17PM EDT | 13.00 | 1.98 | 1.88 | 1.96 | +0.16 | +8.79% | 12 | 411 | 98.19% |
| MARA241220P00014000 | 2024-06-13 1:39PM EDT | 14.00 | 2.28 | 2.31 | 2.52 | 0.00 | - | 8 | 313 | 99.71% |
| MARA241220P00015000 | 2024-06-13 1:39PM EDT | 15.00 | 2.70 | 2.76 | 2.84 | 0.00 | - | 7 | 874 | 97.51% |
| MARA241220P00016000 | 2024-06-13 1:31PM EDT | 16.00 | 3.18 | 3.25 | 3.35 | 0.00 | - | 2 | 565 | 97.31% |
| MARA241220P00017000 | 2024-06-14 1:53PM EDT | 17.00 | 3.87 | 3.80 | 3.90 | +0.47 | +13.82% | 1 | 312 | 97.41% |
| MARA241220P00018000 | 2024-06-14 1:02PM EDT | 18.00 | 4.45 | 4.35 | 4.45 | +0.10 | +2.30% | 20 | 412 | 96.83% |
| MARA241220P00019000 | 2024-06-14 9:50AM EDT | 19.00 | 4.70 | 4.95 | 5.10 | -0.10 | -2.08% | 1 | 305 | 97.17% |
| MARA241220P00020000 | 2024-06-14 2:24PM EDT | 20.00 | 5.75 | 5.55 | 5.70 | +0.30 | +5.50% | 14 | 599 | 96.46% |
| MARA241220P00021000 | 2024-06-13 2:08PM EDT | 21.00 | 6.10 | 6.20 | 6.75 | 0.00 | - | 1 | 314 | 99.90% |
| MARA241220P00022000 | 2024-06-13 9:58AM EDT | 22.00 | 6.49 | 6.90 | 7.10 | 0.00 | - | 1 | 114 | 96.88% |
| MARA241220P00023000 | 2024-06-06 11:56AM EDT | 23.00 | 6.94 | 7.60 | 7.90 | 0.00 | - | 4 | 119 | 97.61% |
| MARA241220P00024000 | 2024-06-14 11:56AM EDT | 24.00 | 8.43 | 8.30 | 8.65 | +0.66 | +8.49% | 3 | 26 | 97.46% |
| MARA241220P00025000 | 2024-06-14 2:44PM EDT | 25.00 | 9.28 | 9.05 | 9.30 | +0.35 | +3.92% | 22 | 90 | 96.56% |
| MARA241220P00026000 | 2024-06-13 12:51PM EDT | 26.00 | 9.67 | 9.70 | 10.10 | 0.00 | - | 2 | 11 | 95.78% |
| MARA241220P00027000 | 2024-06-06 10:36AM EDT | 27.00 | 9.90 | 10.60 | 10.85 | 0.00 | - | 3 | 57 | 96.48% |
| MARA241220P00028000 | 2024-06-03 3:17PM EDT | 28.00 | 11.50 | 11.40 | 11.65 | -0.20 | -1.71% | 1 | 14 | 96.48% |
| MARA241220P00029000 | 2024-06-07 9:42AM EDT | 29.00 | 11.96 | 12.20 | 12.90 | 0.00 | - | 1 | 2 | 100.32% |
| MARA241220P00030000 | 2024-06-11 11:01AM EDT | 30.00 | 13.75 | 13.05 | 13.25 | 0.00 | - | 10 | 63 | 96.14% |
| MARA241220P00031000 | 2024-05-20 3:45PM EDT | 31.00 | 13.10 | 13.75 | 14.15 | 0.00 | - | - | 1 | 95.39% |
| MARA241220P00032000 | 2024-06-11 3:43PM EDT | 32.00 | 14.60 | 14.70 | 15.75 | 0.00 | - | 1 | 2 | 103.42% |
| MARA241220P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 16.87 | 17.30 | 17.75 | 0.00 | - | 1 | 1 | 97.61% |
| MARA241220P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 19.55 | 18.05 | 18.60 | 0.00 | - | 1 | 2 | 95.85% |
| MARA241220P00037000 | 2024-05-09 12:57PM EDT | 37.00 | 19.35 | 19.40 | 19.75 | 0.00 | - | 1 | 1 | 103.17% |
| MARA241220P00038000 | 2024-06-13 11:38AM EDT | 38.00 | 19.95 | 19.95 | 20.15 | 0.00 | - | 10 | 31 | 94.24% |
| MARA241220P00039000 | 2024-06-12 9:55AM EDT | 39.00 | 20.40 | 20.75 | 21.65 | 0.00 | - | 2 | 4 | 99.51% |
| MARA241220P00040000 | 2024-06-13 11:41AM EDT | 40.00 | 21.83 | 21.25 | 21.95 | 0.00 | - | 10 | 33 | 87.55% |
© 2024 Yahoo. Tutti i diritti riservati.